Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	31.20	413,200	30	31.80	29.70	36,400	7,500	0.9
18/02/2025	29.80	168,700	30	31	29.70	3,800	15,300	-0.4
17/02/2025	30	221,500	32.70	32.70	29.80	2,500	24,500	-0.7
14/02/2025	29.80	366,800	29	30.60	28.80	4,800	30,600	-0.8
13/02/2025	28.80	112,300	28.60	28.80	28.30	9,400	6,600	0.1
12/02/2025	28.60	152,939	29	29.30	28.60	4,400	2,300	0.1
11/02/2025	29	73,970	28.70	29.10	28.60	5,800	2,100	0.1
10/02/2025	28.60	209,786	29.30	29.30	28.50	15,100	4,000	0.3
07/02/2025	29.30	166,790	29.60	30.20	29.30	5,600	3,100	0.1
06/02/2025	29.60	161,500	30.30	30.60	29.40	12,800	4,900	0.2
05/02/2025	30.20	235,911	29.60	31.50	29.60	8,800	17,200	-0.3
04/02/2025	29.50	160,333	28.30	29.60	28.30	30,900	300	0.9
03/02/2025	28.30	123,200	28.90	29.20	28.30	4,300	4,800	0
24/01/2025	28.90	180,946	28.80	29.40	28.50	4,300	11,200	-0.2
23/01/2025	28.70	181,063	28	28.80	28	0	9,200	-0.3
22/01/2025	27.50	492,008	29.50	30.80	27.50	21,200	4,000	0.5
21/01/2025	30.20	766,457	33.50	33.60	30.20	13,000	6,400	0.2
20/01/2025	33.50	103,186	33.40	34.20	33.20	9,200	0	0.3
17/01/2025	33.40	123,308	33.60	34	33	0	400	-0.0
16/01/2025	33.20	203,170	32.50	34.30	30.30	1,300	0	0.0
15/01/2025	33.60	91,686	33.10	33.60	32.70	0	1,000	-0.0
14/01/2025	32.60	135,895	33.90	33.90	32.50	0	500	-0.0
13/01/2025	33.50	168,903	32.90	34	32.90	6,500	1,900	0.2
10/01/2025	32.90	156,333	33.50	34.40	32.90	0	0	0
09/01/2025	33.50	92,113	34.20	34.40	33.50	0	0	0
08/01/2025	34.10	246,104	33.60	34.20	32.70	6,400	0	0.2
07/01/2025	33.60	129,782	33.70	34.30	33.30	0	0	0
06/01/2025	33.70	228,653	36.20	36.20	33.50	0	5,100	-0.2
03/01/2025	35.60	134,516	37.20	37.20	35.50	0	6,200	-0.2
02/01/2025	37	98,313	36.10	37	35.50	0	1,600	-0.1
31/12/2024	36.20	246,197	36.20	37.40	35.40	1,300	1,200	0.0
30/12/2024	36.20	343,563	38.50	38.70	36.10	10,200	0	0.4
27/12/2024	38.40	508,061	42.60	42.60	38.20	2,000	3,600	-0.1
26/12/2024	38.80	627,036	35.30	38.80	34.70	2,600	100	0.1
25/12/2024	35.30	203,460	36.40	36.50	35.30	0	2,500	-0.1
24/12/2024	36.30	318,341	36.50	36.70	34.80	2,100	200	0.1
23/12/2024	36	195,940	36.50	37.10	35.90	0	0	0
20/12/2024	35.90	152,395	35.20	36.80	34.90	3,700	1,500	0.1
19/12/2024	35.20	267,372	34.90	36.10	34.80	5,500	100	0.2
18/12/2024	36.40	436,146	38.10	38.50	36.40	5,000	2,400	0.1
17/12/2024	36.40	262,035	33	36.40	33	0	0	0
16/12/2024	33.10	268,733	34.20	34.50	32.50	1,600	300	0.0
13/12/2024	34.20	291,881	36.50	36.60	33.50	2,400	3,700	-0.1
12/12/2024	36.50	251,158	37.10	38.30	36.50	0	4,800	-0.2
11/12/2024	37	451,714	35.90	39	35.90	1,300	300	0.0
10/12/2024	36	339,932	36.80	36.90	35.40	2,300	240	0.1
09/12/2024	36.80	577,801	35.20	38	35.20	2,000	4,400	-0.1
06/12/2024	35.20	1,353,621	35	35.20	33.50	1,800	900	0.0
05/12/2024	32	442,938	31.40	32	30	2,200	700	0.0
04/12/2024	29.10	310,281	26.50	29.10	26.50	3,800	400	0.1
03/12/2024	26.50	58,440	26.50	26.70	26.40	0	0	0
02/12/2024	26.50	23,351	26.50	26.50	26.30	400	0	0.0
29/11/2024	26.50	19,123	26.90	26.90	26.40	0	0	0
28/11/2024	26.70	75,514	26.50	26.90	26.40	0	3,900	-0.1
27/11/2024	26.50	97,208	26.80	26.80	26.30	0	0	0
26/11/2024	26.80	150,337	26	26.80	26	200	0	0.0
25/11/2024	25.90	96,252	26.10	26.10	25.80	0	0	0
22/11/2024	25.60	66,243	26.30	26.40	25.50	0	0	0
21/11/2024	26.30	69,688	26.30	26.60	26.20	400	400	-0
20/11/2024	26.10	144,341	25.40	26.60	25.40	2,600	400	0.1
19/11/2024	25.40	32,200	26	26.10	25.40	0	600	-0.0
18/11/2024	26.10	45,841	26.10	26.30	25.70	1,400	1,300	0.0
15/11/2024	26.10	42,114	27.20	27.20	26	100	0	0.0
14/11/2024	26.30	51,903	26.90	27.10	26.10	500	700	-0.0
13/11/2024	26.90	51,332	27	27	26.60	1,800	500	0.0
12/11/2024	27	105,790	27.60	27.60	26.90	0	100	-0.0
11/11/2024	27	60,379	27.40	27.60	27	0	2,900	-0.1
08/11/2024	27.40	23,200	27.70	27.70	27.20	1,200	0	0.0
07/11/2024	27.70	74,917	27.50	28	27.40	100	100	-0
06/11/2024	27.50	44,549	27.40	27.60	27.20	0	0	0
05/11/2024	27.20	40,060	27	27.80	27	100	700	-0.0
04/11/2024	27	48,824	27.80	27.90	27	0	1,800	-0.1
01/11/2024	27.70	44,248	28.10	28.10	27.70	0	0	0
31/10/2024	28	33,875	28.10	28.30	28	0	0	0
30/10/2024	28.10	58,045	28.10	28.30	28	4,100	0	0.1
29/10/2024	28.10	45,224	28.40	28.50	28.10	0	400	-0.0
28/10/2024	28.20	35,784	28.20	28.80	28.10	500	500	0
25/10/2024	28.10	61,600	28.50	28.50	28.10	0	1,600	-0.0
24/10/2024	28.20	47,702	28.70	28.80	28.10	400	500	-0.0
23/10/2024	28.70	53,294	28.50	29	28.10	500	1,100	-0.0
22/10/2024	28.50	36,244	28	28.50	28	0	0	0
21/10/2024	28.50	22,142	28.50	28.70	28.40	0	0	0
18/10/2024	28.60	28,592	29	29	28.60	0	0	0
17/10/2024	28.90	65,319	28.10	29	28.10	3,200	600	0.1
16/10/2024	28.10	26,862	28.10	28.30	28.10	0	0	0
15/10/2024	28.10	69,165	28.90	29	28.10	100	100	-0
14/10/2024	28.90	40,994	28.70	29	28.70	600	0	0.0
11/10/2024	28.70	25,653	28.90	29	28.70	0	0	0
10/10/2024	28.90	34,118	28.90	29.30	28.80	0	0	0
09/10/2024	28.90	33,181	28.70	29.60	28.70	0	2,500	-0.1
08/10/2024	28.70	66,265	28.70	28.90	28.40	0	0	0
07/10/2024	28.70	39,517	29.20	29.20	28.50	0	100	-0.0
04/10/2024	28.90	50,819	29.10	29.30	28.90	0	0	0
03/10/2024	29.10	57,787	29.30	29.80	29	200	600	-0.0
02/10/2024	29.40	60,520	30	30	29.40	0	200	-0.0
01/10/2024	29.90	60,795	30	30	29.70	0	0	0
30/09/2024	29.70	37,581	29.80	30.20	29.50	0	300	-0.0
27/09/2024	29.80	91,746	29.90	30.20	29.80	0	0	0
26/09/2024	29.90	42,447	30	30.50	29.70	0	3,300	-0.1
25/09/2024	29.90	86,480	29.40	30.10	29.20	900	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1	-3.12%	1,602,500	-20,200	-0.6	30.50 32.60 31.70
2 tháng (2025-10-06)	-4.20	-11.93%	6,203,300	-32,800	-0.8	30.10 36.80 31.70
3 tháng (2025-09-05)	-9.70	-23.83%	12,717,400	-111,900	-3.8	30.10 40.70 31.70
6 tháng (2025-06-09)	1	3.33%	42,081,000	-67,100	-1.4	29.30 45.80 31.70
12 tháng (2024-12-09)	-5.80	-15.76%	70,775,330	18,979	1.2	22.40 45.80 31.70
24 tháng (2023-12-15)	-13.25	-29.94%	110,535,280	18,659	1.1	22.40 45.80 31.70
36 tháng (2022-12-20)	-18.67	-37.58%	239,591,909	47,054	2.6	22.40 61.10 31.70
60 tháng (2020-12-30)	-14.65	-32.09%	315,921,875	68,601	9.9	18.03 377.05 31.70

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH